Dark

TCOM20270115P50
TCOM Jan 15 2027 50.00 Put (TCOM270115P00050000)
option OPRA

EOD

Aug 24, 2026

6.10-12.857%(-0.90)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.2000	6.2000	6.1000	6.1000	-12.857%	40	3,477	0.000%
2026-08-13	7.0000	7.0000	7.0000	7.0000	+9.375%	2	3,517	-12.857%
2026-08-11	6.4000	6.4000	6.4000	6.4000	-3.904%	3	3,515	-4.688%
2026-08-07	7.0000	7.0000	6.6200	6.6600	+7.419%	15	3,518	-8.408%
2026-08-04	6.3000	6.3000	6.2000	6.2000	0.000%	15	3,513	-1.613%
2026-08-03	6.2000	6.2000	6.2000	6.2000	0.000%	1	3,510	-1.613%
2026-07-31	6.2000	6.2000	6.2000	6.2000	-15.646%	4	3,511	-1.613%
2026-07-30	7.3500	7.3500	7.3500	7.3500	+6.676%	1	3,507	-17.007%
2026-07-29	6.6000	6.8900	6.6000	6.8900	-13.333%	3	3,508	-11.466%
2026-07-27	7.9500	7.9500	7.9500	7.9500	-8.199%	1	3,511	-23.270%
2026-07-24	8.6600	8.6600	8.6600	8.6600	-2.257%	10	3,510	-29.561%
2026-07-21	8.8600	8.8600	8.8600	8.8600	+6.747%	2	3,500	-31.151%
2026-07-20	8.3000	8.3000	8.3000	8.3000	-6.215%	227	3,502	-26.506%
2026-07-15	8.6000	8.8500	8.6000	8.8500	-4.324%	2	3,502	-31.073%
2026-07-13	9.2500	9.2500	9.2500	9.2500	-7.035%	1	3,500	-34.054%
2026-07-08	9.7300	9.9500	9.7300	9.9500	-4.785%	2	3,500	-38.693%
2026-07-01	10.3200	10.4500	10.3200	10.4500	-3.241%	2	3,498	-41.627%
2026-06-26	10.8000	10.8000	10.8000	10.8000	-2.703%	1	3,496	-43.519%
2026-06-25	11.8500	11.8500	11.1000	11.1000	+62.996%	5	3,495	-45.045%
2026-06-17	6.8000	6.8100	6.8000	6.8100	-4.085%	12	3,481	-10.426%
2026-06-16	7.2000	7.2000	7.1000	7.1000	+1.429%	55	3,481	-14.085%
2026-06-12	7.1000	7.1000	6.9000	7.0000	-1.408%	83	3,465	-12.857%
2026-06-11	7.2000	7.2000	7.1000	7.1000	+8.896%	65	3,465	-14.085%
2026-06-10	6.5200	6.5200	6.5200	6.5200	-6.857%	1	3,405	-6.442%
2026-06-09	7.2000	7.2000	7.0000	7.0000	-12.500%	198	3,405	-12.857%
2026-06-08	5.8000	8.0000	5.8000	8.0000	+23.077%	5	3,350	-23.750%
2026-06-05	6.4000	6.6000	6.4000	6.5000	+3.834%	6	3,347	-6.154%
2026-06-04	6.2600	6.2600	6.2600	6.2600	-3.692%	10	3,341	-2.556%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-3.130%	1	3,351	-6.154%
2026-05-29	6.7100	6.7100	6.7100	6.7100	-1.324%	1	3,352	-9.091%
2026-05-26	6.7000	6.8000	6.7000	6.8000	-8.725%	4	3,352	-10.294%
2026-05-22	7.0000	7.5500	7.0000	7.4500	+14.615%	6	3,350	-18.121%
2026-05-20	6.5000	6.5000	6.5000	6.5000	+10.169%	20	3,350	-6.154%
2026-05-18	5.9000	5.9000	5.9000	5.9000	+7.273%	1	3,330	+3.390%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+15.789%	2	3,330	+10.909%
2026-05-13	4.8500	4.8500	4.7000	4.7500	-6.863%	628	3,329	+28.421%
2026-05-12	5.0000	5.1000	5.0000	5.1000	+9.208%	61	3,329	+19.608%
2026-05-11	4.6700	4.6800	4.6700	4.6700	+3.778%	10	3,329	+30.621%
2026-05-08	4.5000	4.5000	4.5000	4.5000	+2.273%	1	3,103	+35.556%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+3.529%	1	3,102	+38.636%
2026-05-01	4.2500	4.2500	4.2000	4.2500	-11.458%	5	3,101	+43.529%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+11.628%	10	3,101	+27.083%
2026-04-22	4.4000	4.4000	4.3000	4.3000	+0.467%	3	3,091	+41.860%
2026-04-21	4.2000	4.2800	4.2000	4.2800	+3.883%	2	3,086	+42.523%
2026-04-17	4.1200	4.1200	4.1200	4.1200	+0.488%	1	3,086	+48.058%
2026-04-16	4.0000	4.2000	4.0000	4.1000	-11.828%	905	3,087	+48.780%
2026-04-15	4.6500	4.6500	4.6500	4.6500	-5.295%	1	3,370	+31.183%
2026-04-14	4.9100	4.9100	4.9100	4.9100	-13.097%	1	3,371	+24.236%
2026-04-13	5.6500	5.6500	5.6500	5.6500	+15.306%	2	3,371	+7.965%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-19.672%	1	3,369	+24.490%
2026-04-07	6.1000	6.1000	6.1000	6.1000	-3.175%	20	3,369	0.000%
2026-04-01	6.3000	6.3000	6.3000	6.3000	-5.970%	1	3,389	-3.175%
2026-03-30	6.7000	6.7000	6.7000	6.7000	+1.515%	4	3,388	-8.955%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+10.000%	3	3,388	-7.576%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+9.091%	11	3,385	+1.667%
2026-03-23	5.5000	5.5000	5.5000	5.5000	-6.780%	1	3,394	+10.909%
2026-03-19	6.1000	6.1000	5.9000	5.9000	+6.306%	2	3,394	+3.390%
2026-03-18	5.5500	5.5500	5.5500	5.5500	-4.310%	10	3,393	+9.910%
2026-03-12	5.8000	5.8100	5.8000	5.8000	0.000%	31	3,383	+5.172%
2026-03-11	6.0000	6.0000	5.8000	5.8000	+7.407%	130	3,353	+5.172%
2026-03-09	5.8100	5.8100	5.2700	5.4000	-1.818%	10	3,383	+12.963%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-13.793%	20	3,382	+10.909%
2026-03-04	6.5000	6.5900	6.3800	6.3800	-13.784%	12	3,365	-4.389%
2026-03-03	6.1700	7.4000	6.1700	7.4000	+16.535%	509	3,353	-17.568%
2026-03-02	6.3000	6.3500	6.3000	6.3500	+4.098%	81	2,844	-3.937%
2026-02-26	5.6000	6.1000	5.6000	6.1000	+5.172%	21	2,763	0.000%
2026-02-25	5.6000	5.8000	5.6000	5.8000	-5.691%	328	2,414	+5.172%
2026-02-24	6.1500	6.1500	6.1500	6.1500	+28.125%	1	2,414	-0.813%
2026-02-12	4.8000	4.9000	4.7000	4.8000	+11.628%	288	2,413	+27.083%
2026-02-11	4.4000	4.5000	4.3000	4.3000	-2.273%	111	2,128	+41.860%
2026-02-10	4.3000	4.4000	4.3000	4.4000	+10.000%	200	2,018	+38.636%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,818	+52.500%
2026-02-06	4.3000	4.3000	4.2000	4.2000	-6.667%	370	1,818	+45.238%
2026-02-05	4.3000	4.5000	4.3000	4.5000	-1.099%	682	1,479	+35.556%
2026-02-04	4.4000	4.5500	4.4000	4.5500	+19.737%	124	956	+34.066%
2026-02-03	3.6500	3.9000	3.6500	3.8000	+8.571%	378	956	+60.526%
2026-02-02	3.4500	3.5000	3.4400	3.5000	-5.405%	83	584	+74.286%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+2.778%	1	508	+64.865%
2026-01-29	3.5000	3.6000	3.5000	3.6000	+9.091%	30	509	+69.444%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+3.125%	1	529	+84.848%
2026-01-26	3.2000	3.2000	3.2000	3.2000	-3.030%	1	530	+90.625%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-2.941%	1	529	+84.848%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-2.857%	1	530	+79.412%
2026-01-16	3.8000	3.8000	3.4000	3.5000	-5.405%	73	458	+74.286%
2026-01-15	3.9000	3.9000	3.4000	3.7000	0.000%	23	458	+64.865%
2026-01-14	3.6000	3.8000	2.9500	3.7000	+105.556%	98	442	+64.865%
2025-12-30	1.7000	1.8000	1.7000	1.8000	-55.000%	31	402	+238.889%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+90.476%	2	371	+52.500%
2025-10-02	2.1000	2.1500	2.1000	2.1000	+100.000%	4	373	+190.476%
2025-08-28	1.0500	1.0500	1.0500	1.0500	-70.000%	6	369	+480.952%
2025-08-19	3.5300	3.5300	3.5000	3.5000	-16.667%	43	363	+74.286%
2025-08-14	4.4000	4.6000	4.2000	4.2000	-5.618%	32	404	+45.238%
2025-08-12	4.4900	4.5100	4.4500	4.4500	+10.697%	30	402	+37.079%
2025-07-30	4.0200	4.0200	4.0200	4.0200	-12.609%	1	372	+51.741%
2025-07-17	4.6000	4.6000	4.6000	4.6000	-2.128%	2	373	+32.609%
2025-07-09	4.7000	4.7000	4.7000	4.7000	-7.843%	1	375	+29.787%
2025-07-08	5.1000	5.1000	5.1000	5.1000	+2.000%	4	376	+19.608%
2025-07-07	5.0000	5.0000	5.0000	5.0000	-11.817%	7	376	+22.000%
2025-06-27	5.9000	5.9000	5.5000	5.6700	-12.769%	55	369	+7.584%
2025-06-20	6.4000	6.6500	5.5000	6.5000	+12.069%	40	333	-6.154%
2025-06-06	5.8000	5.8000	5.8000	5.8000	+9.434%	4	324	+5.172%
2025-06-05	5.3000	5.5000	5.3000	5.3000	-3.461%	769	322	+15.094%
2025-06-02	5.7000	5.7000	5.3800	5.4900	+3.977%	750	750	+11.111%
2025-05-19	5.2800	5.2800	5.2800	5.2800	+1.149%	1	2	+15.530%
2025-05-12	5.2200	5.2200	5.2200	5.2200	-13.000%	1	3	+16.858%
2025-04-29	6.0000	6.0000	6.0000	6.0000	-25.466%	1	4	+1.667%
2025-04-04	8.0000	8.0500	8.0000	8.0500	+18.382%	4	3	-24.224%
2025-02-27	6.8000	6.8000	6.8000	6.8000	-10.290%	2	4	-10.294%
2025-02-25	7.4900	7.5800	7.4900	7.5800	+44.381%	3	6	-19.525%
2025-02-19	5.2500	5.2500	5.2500	5.2500	+27.119%	1	3	+16.190%
2025-02-14	4.1300	4.1300	4.1300	4.1300	-24.359%	2	1	+47.700%
2024-11-08	5.4600	5.4600	5.4600	5.4600	0.000%	2	1	+11.722%

.dark-mode .MPvjdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPvjdm{ color: #333333; background-color: white; border: 2px solid #333333; }TCOM20270115P50TCOM Jan 15 2027 50.00 Put (TCOM270115P00050000)option OPRA

TCOM20270115P50
TCOM Jan 15 2027 50.00 Put (TCOM270115P00050000)
option OPRA